clearvise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.680 | 1.720 | 1.680 | 1.680 | 1.680 | 12,328 |
| 2025-08-12 | 1.590 | 1.700 | 1.590 | 1.680 | 1.680 | 71,745 |
| 2025-08-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 500 |
| 2025-08-08 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-08-07 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 2,197 |
| 2025-08-06 | 1.540 | 1.560 | 1.530 | 1.530 | 1.530 | 11,177 |
| 2025-08-05 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 5,840 |
| 2025-08-04 | 1.490 | 1.550 | 1.480 | 1.530 | 1.530 | 26,258 |
| 2025-08-01 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 10,358 |
| 2025-07-31 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 12,732 |
| 2025-07-30 | 1.490 | 1.550 | 1.490 | 1.510 | 1.510 | 10,405 |
| 2025-07-29 | 1.530 | 1.530 | 1.480 | 1.490 | 1.490 | 19,301 |
| 2025-07-28 | 1.480 | 1.530 | 1.480 | 1.530 | 1.530 | 601 |
| 2025-07-25 | 1.470 | 1.540 | 1.470 | 1.520 | 1.520 | 15,549 |
| 2025-07-24 | 1.440 | 1.520 | 1.440 | 1.500 | 1.500 | 55,497 |
| 2025-07-23 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 762 |
| 2025-07-22 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 3 |
| 2025-07-21 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 1,000 |
| 2025-07-18 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 8,278 |
| 2025-07-17 | 1.440 | 1.440 | 1.390 | 1.410 | 1.410 | 17,121 |
| 2025-07-16 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 44,520 |
| 2025-07-15 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 93 |
| 2025-07-14 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 73,763 |
| 2025-07-11 | 1.540 | 1.540 | 1.470 | 1.500 | 1.500 | 58,995 |
| 2025-07-10 | 1.570 | 1.570 | 1.500 | 1.560 | 1.560 | 44,683 |
| 2025-07-09 | 1.510 | 1.580 | 1.500 | 1.550 | 1.550 | 60,218 |
| 2025-07-08 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 9,321 |
| 2025-07-07 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 7,573 |
| 2025-07-04 | 1.480 | 1.530 | 1.480 | 1.530 | 1.469 | 6,906 |
| 2025-07-03 | 1.490 | 1.510 | 1.470 | 1.510 | 1.450 | 17,565 |
| 2025-07-02 | 1.480 | 1.500 | 1.470 | 1.470 | 1.412 | 11,090 |
| 2025-07-01 | 1.590 | 1.590 | 1.520 | 1.520 | 1.460 | 178 |
| 2025-06-30 | 1.500 | 1.560 | 1.500 | 1.560 | 1.498 | 5,700 |
| 2025-06-27 | 1.520 | 1.520 | 1.510 | 1.510 | 1.450 | 200 |
| 2025-06-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.460 | 0 |
| 2025-06-25 | 1.540 | 1.540 | 1.500 | 1.530 | 1.469 | 532 |
| 2025-06-24 | 1.570 | 1.580 | 1.540 | 1.540 | 1.479 | 32,601 |
| 2025-06-23 | 1.550 | 1.550 | 1.500 | 1.530 | 1.469 | 6,529 |
| 2025-06-20 | 1.530 | 1.550 | 1.520 | 1.520 | 1.460 | 3,679 |
| 2025-06-19 | 1.470 | 1.480 | 1.470 | 1.480 | 1.421 | 27,000 |
| 2025-06-18 | 1.420 | 1.490 | 1.420 | 1.490 | 1.431 | 32,557 |
| 2025-06-17 | 1.510 | 1.520 | 1.410 | 1.470 | 1.412 | 106,742 |
| 2025-06-16 | 1.580 | 1.580 | 1.490 | 1.510 | 1.450 | 24,593 |
| 2025-06-13 | 1.580 | 1.600 | 1.500 | 1.570 | 1.508 | 22,476 |
| 2025-06-12 | 1.630 | 1.660 | 1.630 | 1.660 | 1.594 | 500 |
| 2025-06-11 | 1.640 | 1.660 | 1.620 | 1.660 | 1.594 | 12,724 |
| 2025-06-10 | 1.690 | 1.690 | 1.640 | 1.660 | 1.594 | 5,974 |
| 2025-06-09 | 1.640 | 1.670 | 1.640 | 1.670 | 1.604 | 377 |
| 2025-06-06 | 1.660 | 1.660 | 1.650 | 1.650 | 1.584 | 164 |
| 2025-06-05 | 1.690 | 1.690 | 1.680 | 1.680 | 1.613 | 60 |
| 2025-06-04 | 1.640 | 1.690 | 1.640 | 1.680 | 1.613 | 786 |
| 2025-06-03 | 1.670 | 1.670 | 1.670 | 1.670 | 1.604 | 0 |
| 2025-06-02 | 1.690 | 1.690 | 1.670 | 1.670 | 1.604 | 117 |
| 2025-05-30 | 1.660 | 1.680 | 1.650 | 1.680 | 1.613 | 2,273 |
| 2025-05-29 | 1.700 | 1.700 | 1.670 | 1.690 | 1.623 | 905 |
| 2025-05-28 | 1.660 | 1.700 | 1.660 | 1.680 | 1.613 | 6,987 |
| 2025-05-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.623 | 0 |
| 2025-05-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.613 | 0 |
| 2025-05-23 | 1.670 | 1.680 | 1.640 | 1.680 | 1.613 | 11,505 |
| 2025-05-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.623 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-07 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.